List of Securities Quotation: IDX SMC Liquid Date: Tuesday, 27 November 2018 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,800 11,025 10,600 10,775 -25 917,800 9,924,227,500 992 875.334 10,800 J 11,100 10,775 T/B 9,900 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,455 1,495 1,440 1,485 30 15,823,100 23,164,808,500 1,904 1,810.976 1,485 T/J 32,800 1,470 B 700 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,455 1,505 1,445 1,475 20 19,673,700 29,168,285,000 3,002 1,158.380 1,475 T/J 261,500 1,470 B 3,800 4 AKRA AKR Corporindo Tbk. --S9XXO1 3,930 3,970 3,840 3,900 -30 3,860,100 15,087,103,000 1,210 3,108.288 3,910 J 5,100 3,900 T/B 305,500 5 ANTM Aneka Tambang Tbk. --S2XXO1 605 615 595 595 -10 48,074,000 29,030,063,500 4,915 392.299 600 J 1,166,200 595 T/B 1,930,800 6 ASRI Alam Sutera Realty Tbk. --S6K--1 322 324 314 314 -8 6,783,300 2,153,111,200 557 299.048 316 J 129,300 314 T/B 186,200 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,590 2,680 2,570 2,640 50 58,377,300 153,792,302,000 6,305 344.348 2,640 T/J 599,900 2,630 B 466,700 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 1,905 1,930 1,890 1,910 5 10,004,600 19,067,887,000 360 318.333 1,915 J 1,300 1,910 T/B 111,300 9 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 675 -5 1,572,100 1,065,500,000 377 156.977 680 J 563,600 675 T/B 455,900 10 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 865 805 850 45 24,940,500 21,046,567,000 2,218 6.276 855 J 259,200 850 T/B 511,800 11 BNLI Bank Permata Tbk. --M8K--1 450 462 446 454 4 6,044,300 2,746,436,200 297 4.943 456 J 608,400 454 T/B 68,500 12 BRPT Barito Pacific Tbk. --S3XXO1 2,070 2,090 2,020 2,040 -30 3,865,200 7,912,327,000 1,041 159.761 2,060 J 29,900 2,040 T/B 96,700 13 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,270 1,300 1,265 1,275 5 22,055,800 28,288,936,000 2,916 249.753 1,275 T/J 156,100 1,270 B 179,200 14 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,590 3,640 3,570 3,600 10 28,100 101,581,000 36 696.915 3,600 T/J 48,600 3,590 B 900 15 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,735 1,735 1,705 1,710 -25 15,086,300 25,845,599,000 1,132 1,710.000 1,710 T/J 365,800 1,705 B 1,195,100 16 CTRA Ciputra Development Tbk. --S6IK-1 1,000 1,030 1,000 1,010 10 22,048,000 22,355,218,500 2,677 226.133 1,010 T/J 769,600 1,005 B 611,000 17 DOID Delta Dunia Makmur Tbk. --S2K--2 565 600 545 550 -15 34,251,600 19,613,108,500 2,691 744.612 550 T/J 1,299,100 545 B 768,400 18 ERAA Erajaya Swasembada Tbk. --S9K--1 2,150 2,190 2,100 2,110 -40 30,670,800 65,594,874,000 4,622 211.000 2,120 J 89,700 2,110 T/B 15,100 19 EXCL XL Axiata Tbk. --S7XXO1 2,210 2,220 2,180 2,200 -10 4,738,600 10,395,304,000 1,234 111.652 2,200 T/J 1,395,500 2,190 B 7,600 20 HRUM Harum Energy Tbk. --S2K--1 1,465 1,485 1,395 1,395 -70 7,277,900 10,351,183,000 2,670 26.827 1,400 J 13,900 1,395 T/B 192,400 21 INCO Vale Indonesia Tbk. --S2BXO1 2,820 2,880 2,750 2,750 -70 8,394,300 23,456,716,000 1,892 1,122.449 2,770 J 10,900 2,750 T/B 47,800 22 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 20,175 20,350 19,750 19,750 -425 3,367,200 67,360,945,000 4,011 141.071 19,900 J 500 19,750 T/B 49,300 23 JSMR Jasa Marga (Persero) Tbk. --S7LKO1 3,970 4,010 3,960 4,000 30 6,267,700 25,055,216,000 1,741 235.877 4,000 T/J 401,500 3,990 B 444,600 24 LINK Link Net Tbk. --S9K--1 4,800 5,000 4,730 4,980 180 403,600 1,994,955,000 591 311.250 4,990 J 500 4,980 T/B 374,800 25 LPKR Lippo Karawaci Tbk. --S6XXO1 272 276 270 272 0 2,280,600 621,782,000 453 69.643 272 T/J 274,700 270 B 547,000 26 LPPF Matahari Department Store Tbk. --S9XXO1 4,460 4,520 4,400 4,400 -60 13,492,100 60,187,918,000 4,385 99.703 4,400 T/J 114,700 4,390 B 39,300 27 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,140 1,110 1,120 0 11,900,100 13,381,622,500 1,124 289.032 1,125 J 58,600 1,120 T/B 895,900 28 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 795 790 795 0 1,133,400 899,149,500 542 1,275.776 795 T/J 3,533,800 790 B 154,500 29 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 660 615 620 -25 41,909,500 26,565,170,500 4,503 1,091.991 625 J 122,000 620 T/B 13,200 30 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,440 1,435 1,425 1,430 -10 1,493,200 2,138,318,500 642 84.193 1,450 J 2,900 1,430 T/B 229,200 31 MNCN Media Nusantara Citra Tbk. --S9LKO1 800 805 795 800 0 25,711,200 20,612,109,500 781 88.889 800 T/J 224,200 795 B 23,100 32 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 1,925 1,975 1,905 1,920 -5 89,055,400 172,414,771,000 8,204 640.000 1,925 J 258,500 1,920 T/B 186,600 33 PTBA Bukit Asam Tbk. --S2BXO1 3,940 4,030 3,850 3,870 -70 61,331,700 241,673,807,000 12,199 3,365.217 3,880 J 71,500 3,870 T/B 105,600 34 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,780 1,710 1,745 0 26,045,200 45,614,730,500 4,257 328.008 1,745 T/J 39,200 1,740 B 89,500 35 PWON Pakuwon Jati Tbk. --S6K--1 600 610 590 605 5 31,747,400 19,085,609,000 2,017 2,332.395 605 T/J 413,900 600 B 2,600 36 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,285 1,265 1,270 -15 2,587,800 3,290,027,500 751 793.750 1,275 J 266,000 1,270 T/B 77,100 37 SCMA Surya Citra Media Tbk. --S9BXO1 1,875 1,915 1,840 1,855 -20 8,454,300 15,844,970,500 1,938 839.165 1,860 J 195,000 1,855 T/B 25,400 38 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 800 805 800 800 0 7,457,300 6,003,024,000 93 137.931 805 J 2,700 800 T/B 217,200 39 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,650 11,875 11,200 11,250 -400 11,438,900 130,340,395,000 7,609 3,914.677 11,275 J 300 11,250 T/B 222,900 40 SMRA Summarecon Agung Tbk. --S6IK-1 745 780 740 740 -5 45,925,500 35,014,395,500 2,725 1,215.905 740 T/J 1,974,100 735 B 1,315,100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 356 360 354 354 -2 17,501,700 6,231,455,000 3,955 147.500 356 J 1,421,400 354 T/B 8,073,300 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 448 448 442 444 -4 17,865,600 7,961,528,600 433 182.154 444 T/J 590,800 442 B 149,700 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,000 4,030 3,990 4,000 0 1,379,000 5,524,407,000 647 197.531 4,000 T/J 413,100 3,990 B 2,500 44 TINS Timah Tbk. --S2K--1 640 650 620 625 -15 20,767,100 13,244,038,000 1,127 319.371 630 J 286,100 625 T/B 541,000 45 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,480 1,525 1,450 1,475 -5 44,114,500 65,748,292,500 5,859 379.126 1,480 J 549,400 1,475 T/B 97,400 46 WSBP Waskita Beton Precast Tbk. --S3XXO1 346 352 340 342 -4 60,884,400 21,136,822,000 2,970 69.796 342 T/J 784,700 340 B 3,726,300 47 WSKT Waskita Karya (Persero) Tbk. --S6XXO1 1,630 1,650 1,585 1,595 -35 73,448,500 119,035,842,000 9,656 430.499 1,600 J 938,700 1,595 T/B 585,100 Total 972,450,300 1,647,142,439,500 126,261 20,756,300 25,353,500 Jakarta, 27 November 2018 Trading Division